Mail

CSIOY - Casio Computer Co.,Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	87.53	87.53	87.53	87.53	87.53	100
Jun 01, 2023	83.38	83.77	82.96	83.77	83.77	400
May 31, 2023	82.64	82.94	81.26	82.11	82.11	700
May 30, 2023	83.66	83.82	83.08	83.67	83.67	500
May 26, 2023	84.85	84.98	83.85	84.98	84.98	600
May 25, 2023	83.53	85.07	83.53	84.24	84.24	100
May 24, 2023	83.92	85.93	83.92	85.93	85.93	100
May 23, 2023	85.82	85.91	84.57	84.80	84.80	100
May 22, 2023	86.63	88.20	86.23	87.64	87.64	100
May 19, 2023	88.13	88.13	86.98	87.22	87.22	4,400
May 18, 2023	87.31	87.31	87.31	87.31	87.31	100
May 17, 2023	89.25	89.50	89.25	89.50	89.50	100
May 16, 2023	90.92	92.54	90.53	90.53	90.53	100
May 15, 2023	90.88	90.88	89.42	90.62	90.62	100
May 12, 2023	94.59	94.59	92.53	92.62	92.62	100
May 11, 2023	101.80	101.80	96.03	96.03	96.03	1,400
May 10, 2023	97.37	100.51	97.37	97.53	97.53	100
May 09, 2023	99.98	99.98	99.49	99.49	99.49	100
May 08, 2023	96.70	99.84	96.70	99.55	99.55	100
May 05, 2023	95.43	95.98	95.43	95.98	95.98	100
May 04, 2023	95.88	96.00	94.97	96.00	96.00	100
May 03, 2023	96.07	96.07	94.47	94.47	94.47	100
May 02, 2023	92.84	96.26	92.84	96.26	96.26	100
May 01, 2023	97.80	97.80	93.32	97.40	97.40	100
Apr 28, 2023	93.34	96.20	93.34	94.85	94.85	100
Apr 27, 2023	95.09	96.50	93.69	93.75	93.75	100
Apr 26, 2023	96.35	96.35	94.22	94.83	94.83	100
Apr 25, 2023	95.87	95.87	94.48	94.48	94.48	100
Apr 24, 2023	95.22	95.82	95.22	95.82	95.82	100
Apr 21, 2023	95.90	96.10	95.31	95.31	95.31	500
Apr 20, 2023	96.17	96.17	95.91	95.91	95.91	100
Apr 19, 2023	95.68	95.68	94.12	94.12	94.12	100
Apr 18, 2023	96.24	97.66	94.71	97.42	97.42	100
Apr 17, 2023	94.51	97.24	94.46	97.24	97.24	100
Apr 14, 2023	95.02	96.83	95.02	95.07	95.07	100
Apr 13, 2023	96.84	96.84	95.44	96.84	96.84	100
Apr 12, 2023	96.08	96.36	94.70	96.36	96.36	100
Apr 11, 2023	96.43	98.13	94.72	96.43	96.43	100
Apr 10, 2023	95.31	96.64	94.04	96.60	96.60	100
Apr 06, 2023	96.29	97.55	96.29	97.55	97.55	100
Apr 05, 2023	98.30	99.05	95.35	99.05	99.05	100
Apr 04, 2023	96.44	97.66	96.39	97.66	97.66	100
Apr 03, 2023	98.04	98.35	97.35	97.35	97.35	100
Mar 31, 2023	97.71	99.20	96.23	98.04	98.04	100
Mar 30, 2023	99.43	100.92	97.76	97.76	97.76	100
Mar 29, 2023	98.45	99.31	98.15	98.15	98.15	100
Mar 28, 2023	99.93	99.93	99.27	99.27	99.27	100
Mar 27, 2023	99.40	99.40	99.40	99.40	99.40	100
Mar 24, 2023	97.93	97.93	97.87	97.87	97.87	100
Mar 23, 2023	98.97	98.97	97.25	97.25	97.25	100
Mar 22, 2023	95.86	97.86	95.75	96.38	96.38	100
Mar 21, 2023	96.87	96.87	96.85	96.85	96.85	600
Mar 20, 2023	95.89	96.67	95.89	96.32	96.32	100
Mar 17, 2023	93.71	96.95	93.54	96.95	96.95	100
Mar 16, 2023	95.66	95.66	92.98	94.25	94.25	100
Mar 15, 2023	93.98	94.79	91.89	94.79	94.79	1,400
Mar 14, 2023	95.50	95.50	92.60	92.60	92.60	100
Mar 13, 2023	95.92	97.52	94.06	94.06	94.06	100
Mar 10, 2023	97.30	97.30	97.30	97.30	97.30	100
Mar 09, 2023	96.66	96.66	95.54	95.70	95.70	100
Mar 08, 2023	95.13	95.13	95.13	95.13	95.13	100
Mar 07, 2023	95.39	96.86	94.62	94.62	94.62	100
Mar 06, 2023	97.62	97.62	95.83	97.50	97.50	100
Mar 03, 2023	96.17	97.44	95.51	97.44	97.44	100
Mar 02, 2023	94.53	95.47	92.90	95.47	95.47	100
Mar 01, 2023	95.13	96.29	94.16	95.65	95.65	100
Feb 28, 2023	98.08	99.21	97.08	98.20	98.20	100
Feb 27, 2023	99.50	99.50	97.50	99.44	99.44	100
Feb 24, 2023	97.14	98.05	96.31	96.31	96.31	100
Feb 23, 2023	98.05	98.05	96.90	98.05	98.05	100
Feb 22, 2023	98.48	98.48	95.61	95.61	95.61	100
Feb 21, 2023	97.87	100.32	97.53	100.32	100.32	100
Feb 17, 2023	99.10	100.83	99.10	99.12	99.12	100
Feb 16, 2023	100.06	100.06	100.06	100.06	100.06	100
Feb 15, 2023	97.25	97.57	96.65	97.57	97.57	2,200
Feb 14, 2023	95.91	98.43	95.91	96.99	96.99	200
Feb 13, 2023	96.47	97.88	96.47	97.88	97.88	200
Feb 10, 2023	98.22	98.77	97.24	98.77	98.77	100
Feb 09, 2023	98.80	100.02	97.58	97.58	97.58	100
Feb 08, 2023	97.07	97.07	96.11	96.11	96.11	100
Feb 07, 2023	96.16	98.19	96.16	98.19	98.19	100
Feb 06, 2023	100.11	100.11	98.95	100.11	100.11	100
Feb 03, 2023	101.20	101.96	100.65	101.62	101.62	100
Feb 02, 2023	102.00	103.90	101.25	101.25	101.25	100
Feb 01, 2023	103.64	104.58	102.02	104.58	104.58	100
Jan 31, 2023	102.26	103.49	102.26	102.74	102.74	100
Jan 30, 2023	105.46	105.46	103.09	105.46	105.46	100
Jan 27, 2023	104.81	106.03	104.16	105.83	105.83	300
Jan 26, 2023	104.03	105.09	103.71	103.71	103.71	100
Jan 25, 2023	103.03	105.11	102.75	104.56	104.56	100
Jan 24, 2023	104.18	104.31	102.73	103.15	103.15	300
Jan 23, 2023	100.98	105.25	100.82	101.00	101.00	100
Jan 20, 2023	102.69	102.69	101.60	102.35	102.35	100
Jan 19, 2023	103.88	103.88	103.00	103.00	103.00	100
Jan 18, 2023	103.66	105.60	103.00	104.35	104.35	300
Jan 17, 2023	104.03	104.44	103.52	104.44	104.44	100
Jan 13, 2023	101.55	101.55	100.18	100.94	100.94	100
Jan 12, 2023	101.18	102.47	101.18	101.52	101.52	100
Jan 11, 2023	100.88	102.25	99.50	99.50	99.50	100
Jan 10, 2023	100.00	101.01	97.35	99.38	99.38	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...